Date | Open | High | Low | Close | Volume | Change (%) |
---|---|---|---|---|---|---|
Aug 31, 2012 | 10.68 | 10.79 | 10.58 | 10.68 | 64,936 | +0.02(+0.15%) |
Aug 30, 2012 | 10.82 | 10.82 | 10.67 | 10.67 | 39,235 | -0.09(-0.84%) |
Aug 29, 2012 | 10.67 | 10.81 | 10.61 | 10.76 | 47,246 | +0.07(+0.70%) |
Aug 27, 2012 | 10.76 | 10.76 | 10.63 | 10.68 | 25,985 | -0.04(-0.35%) |
Aug 24, 2012 | 10.66 | 10.81 | 10.60 | 10.72 | 121,068 | +0.06(+0.55%) |
Aug 23, 2012 | 10.64 | 10.67 | 10.63 | 10.66 | 60,447 | +0.02(+0.20%) |
Aug 22, 2012 | 10.60 | 10.64 | 10.49 | 10.64 | 49,549 | +0.00(+0.00%) |
Aug 21, 2012 | 10.58 | 10.67 | 10.55 | 10.64 | 79,063 | -0.03(-0.30%) |
Aug 20, 2012 | 10.66 | 10.70 | 10.48 | 10.67 | 133,400 | -0.03(-0.30%) |
Aug 17, 2012 | 10.60 | 10.86 | 10.60 | 10.71 | 85,547 | +0.06(+0.60%) |
Aug 16, 2012 | 10.67 | 10.68 | 10.60 | 10.64 | 57,914 | -0.04(-0.35%) |
Aug 15, 2012 | 10.43 | 10.68 | 10.43 | 10.68 | 96,784 | +0.21(+1.99%) |
Aug 14, 2012 | 10.68 | 10.68 | 10.42 | 10.47 | 262,854 | -0.18(-1.66%) |
Aug 13, 2012 | 10.73 | 10.73 | 10.31 | 10.65 | 176,682 | -0.07(-0.70%) |
Aug 10, 2012 | 10.73 | 10.78 | 10.69 | 10.72 | 51,477 | +0.02(+0.20%) |
Aug 09, 2012 | 10.70 | 10.74 | 10.69 | 10.70 | 47,647 | +0.01(+0.05%) |
Aug 08, 2012 | 10.68 | 10.76 | 10.68 | 10.70 | 81,614 | +0.01(+0.10%) |
Aug 07, 2012 | 10.69 | 10.70 | 10.68 | 10.68 | 45,580 | +0.00(+0.00%) |
Aug 06, 2012 | 10.69 | 10.70 | 10.68 | 10.68 | 56,063 | +0.00(+0.00%) |
Aug 03, 2012 | 10.71 | 10.74 | 10.60 | 10.68 | 167,372 | +0.00(+0.00%) |
Aug 02, 2012 | 10.72 | 10.74 | 10.68 | 10.68 | 234,756 | -0.01(-0.05%) |
Aug 01, 2012 | 10.71 | 10.71 | 10.63 | 10.69 | 282,963 | +0.00(+0.00%) |
Jul 31, 2012 | 10.71 | 10.76 | 10.68 | 10.69 | 238,148 | -0.02(-0.20%) |
Jul 30, 2012 | 10.90 | 10.90 | 10.71 | 10.71 | 411,993 | -0.21(-1.96%) |
Jul 27, 2012 | 11.04 | 11.04 | 10.92 | 10.92 | 14,247 | -0.03(-0.24%) |
Jul 26, 2012 | 11.02 | 11.13 | 10.95 | 10.95 | 93,192 | -0.03(-0.29%) |
Jul 25, 2012 | 11.18 | 11.18 | 10.98 | 10.98 | 50,054 | -0.10(-0.92%) |
Jul 24, 2012 | 11.12 | 11.14 | 10.97 | 11.09 | 77,655 | +0.03(+0.24%) |
Jul 23, 2012 | 11.03 | 11.06 | 10.88 | 11.06 | 27,657 | +0.01(+0.09%) |
Jul 20, 2012 | 11.08 | 11.18 | 11.05 | 11.05 | 31,260 | -0.08(-0.71%) |
Jul 19, 2012 | 11.19 | 11.19 | 11.05 | 11.13 | 52,074 | +0.01(+0.10%) |
Jul 18, 2012 | 11.11 | 11.19 | 11.00 | 11.12 | 75,046 | -0.04(-0.38%) |
Jul 17, 2012 | 11.06 | 11.22 | 10.93 | 11.16 | 61,108 | +0.19(+1.75%) |
Jul 16, 2012 | 11.06 | 11.16 | 10.90 | 10.97 | 26,487 | -0.10(-0.92%) |
Jul 13, 2012 | 10.92 | 11.19 | 10.92 | 11.07 | 44,442 | +0.08(+0.73%) |
Jul 12, 2012 | 10.88 | 10.99 | 10.86 | 10.99 | 35,472 | -0.02(-0.15%) |
Jul 11, 2012 | 11.22 | 11.22 | 10.84 | 11.00 | 94,057 | -0.03(-0.24%) |
Jul 10, 2012 | 11.00 | 11.06 | 10.74 | 11.03 | 123,341 | +0.16(+1.47%) |
Jul 09, 2012 | 11.02 | 11.19 | 10.87 | 10.87 | 59,047 | -0.02(-0.15%) |
Jul 06, 2012 | 10.95 | 11.22 | 10.76 | 10.89 | 273,310 | -0.12(-1.07%) |
Jul 05, 2012 | 10.84 | 11.17 | 10.76 | 11.00 | 53,847 | +0.22(+2.06%) |
Jul 03, 2012 | 10.79 | 10.80 | 10.74 | 10.78 | 24,905 | -0.01(-0.08%) |
Jul 02, 2012 | 10.75 | 10.84 | 10.71 | 10.79 | 79,707 | +0.05(+0.50%) |
Jun 29, 2012 | 10.69 | 10.74 | 10.69 | 10.74 | 74,071 | +0.00(+0.00%) |
Jun 28, 2012 | 10.68 | 10.74 | 10.68 | 10.74 | 63,758 | +0.05(+0.50%) |